CTCP Chứng khoán Thiên Việt (tvs)

13.70
0.30
(2.24%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-03-30) 		0.30 2.29% 1,338,400 51,125 0
13.10
14
13.70
2 tháng
(2026-03-02) 		-1.20 -8.22% 4,558,500 -327,988 -2.0
13.10
14.65
13.70
3 tháng
(2026-01-29) 		-1.05 -7.27% 7,462,800 277,712 7.0
13.10
15.20
13.70
6 tháng
(2025-10-31) 		-1.96 -12.74% 17,317,700 1,583,912 26.0
13.10
15.45
13.70
12 tháng
(2025-05-05) 		-0.36 -2.59% 49,262,400 -85,488 -15.1
13.10
19.08
13.70
24 tháng
(2024-05-09) 		-4.32 -24.36% 120,084,700 -10,683,998 -271.4
12.08
22.27
13.70
36 tháng
(2023-05-15) 		-0.03 -0.20% 143,328,000 -9,448,475 -242.2
12.08
22.27
13.70
60 tháng
(2021-05-25) 		3.40 33.98% 195,704,700 -8,527,076 -262.3
10
35.98
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
18.58
 226,500 18.56 19.28 17.94 105,400 3,100 3.5
25/04/2022
18.56
 118,900 19.93 19.93 18.56 4,100 5,500 -0.1
22/04/2022
19.93
 149,700 20.36 21.21 18.96 31,400 6,200 1.0
21/04/2022
20.36
 304,300 19.66 20.46 18.29 129,200 11,100 4.1
20/04/2022
19.66
 93,200 21.00 21.48 19.60 6,900 2,200 0.2
19/04/2022
21.00
 77,100 22.07 22.56 21.00 3,400 5,500 -0.1
18/04/2022
22.07
 139,600 23.17 23.17 21.75 1,600 12,100 -0.4
15/04/2022
23.17
 60,300 23.47 23.47 23.09 400 2,600 0
14/04/2022
23.47
 75,600 23.90 24.17 23.47 100 6,000 -0.3
13/04/2022
23.90
 111,900 23.90 24.33 22.99 600 7,000 -0.3
12/04/2022
23.90
 91,800 24.60 24.60 23.90 5,500 9,100 -0.2
08/04/2022
24.60
 80,000 24.17 24.71 24.01 21,400 8,100 0.6
07/04/2022
24.17
 130,800 24.97 24.97 24.17 4,800 8,200 -0.2
06/04/2022
24.97
 56,100 25.03 25.24 24.71 4,300 3,700 0.0
05/04/2022
25.03
 95,200 25.78 25.78 24.97 9,500 14,300 -0.2
04/04/2022
25.78
 375,000 24.97 26.21 24.97 24,300 168,000 -6.9
01/04/2022
24.97
 84,700 24.33 24.97 24.06 3,400 10,100 -0.3
31/03/2022
24.33
 74,100 24.49 24.68 24.14 8,600 5,200 0.2
30/03/2022
24.49
 77,400 24.54 24.81 24.17 4,700 3,600 0.1
29/03/2022
24.54
 105,600 24.03 24.54 24.01 5,800 10,000 -0.2
28/03/2022
24.03
 154,100 24.79 24.79 23.79 1,800 44,500 -1.9
25/03/2022
24.79
 80,400 24.84 25.35 24.71 1,100 2,100 -0.0
24/03/2022
24.84
 92,300 25.19 25.22 24.81 11,200 16,700 -0.3
23/03/2022
25.19
 178,900 25.24 25.78 25.19 65,000 58,600 0.3
22/03/2022
25.24
 154,400 25.35 25.35 25.14 77,500 41,700 1.7
21/03/2022
25.35
 147,200 25.14 25.78 24.97 35,000 16,700 0.9
18/03/2022
25.14
 84,000 24.73 25.24 24.81 26,500 0 1.2
17/03/2022
24.73
 81,900 24.28 25.19 24.71 3,700 2,100 0.1
16/03/2022
24.28
 46,100 24.14 24.44 23.77 2,600 1,700 0.0
15/03/2022
24.14
 62,700 23.63 24.41 23.63 3,000 500 0.1
14/03/2022
23.63
 314,300 25.19 25.19 23.63 3,900 17,600 -0.6
11/03/2022
25.19
 208,200 25.78 25.78 25.14 900 3,900 -0.1
10/03/2022
25.78
 122,100 25.40 26.16 25.24 300 5,600 -0.3
09/03/2022
25.40
 128,000 25.73 25.94 24.92 0 5,800 -0.3
08/03/2022
25.73
 254,300 25.99 26.72 25.24 500 84,200 -4.1
07/03/2022
25.99
 242,300 26.10 26.32 25.78 4,800 53,700 -2.4
04/03/2022
26.10
 384,500 25.51 26.32 25.94 1,500 33,900 -1.6
03/03/2022
25.51
 156,100 25.22 25.51 25.14 700 13,400 -0.6
02/03/2022
25.22
 139,300 25.51 25.73 25.08 1,400 20,900 -0.9
01/03/2022
25.51
 185,000 25.19 25.67 23.90 5,100 20,800 -0.7
28/02/2022
25.19
 158,500 25.51 26.05 24.71 9,700 84,600 -3.5
25/02/2022
25.51
 133,600 24.92 26.05 25.19 4,400 1,600 0.1
24/02/2022
24.92
 258,300 25.67 26.02 23.90 8,500 18,900 -0.5
23/02/2022
25.67
 69,600 25.51 25.99 25.56 3,400 0 0.2
22/02/2022
25.51
 225,700 26.32 26.32 24.49 29,900 26,000 0.2
21/02/2022
26.32
 220,900 26.32 27.01 26.10 8,100 57,800 -2.5
18/02/2022
26.32
 147,300 26.53 26.85 25.78 700 56,800 -2.8
17/02/2022
26.53
 259,100 26.32 27.12 26.26 63,500 66,800 -0.2
16/02/2022
26.32
 116,400 26.16 26.69 25.91 39,200 6,100 1.6
15/02/2022
26.16
 196,800 26.10 26.32 24.28 32,300 500 1.5
14/02/2022
26.10
 245,300 27.39 27.39 26.05 59,600 29,100 1.5
11/02/2022
27.39
 440,800 25.62 27.39 25.89 141,100 47,300 4.8
10/02/2022
25.62
 275,900 23.95 25.62 24.01 54,900 4,900 2.3
09/02/2022
23.95
 448,900 23.31 24.06 22.02 215,700 11,800 8.6
08/02/2022
23.31
 93,900 23.39 23.60 23.09 34,500 18,100 0.7
07/02/2022
23.39
 144,000 23.09 23.90 23.39 26,000 17,700 0.4
28/01/2022
23.09
 117,200 23.01 23.09 21.94 24,500 14,500 0.4
27/01/2022
23.01
 112,200 22.83 23.09 22.13 9,000 10,600 -0.1
26/01/2022
22.83
 137,500 23.36 24.97 22.45 9,700 19,300 -0.5
25/01/2022
23.36
 129,300 23.39 23.39 22.02 32,500 1,900 1.3
24/01/2022
23.39
 217,400 25.14 25.14 23.39 9,200 10,000 -0.0
21/01/2022
25.14
 512,600 24.46 26.16 24.46 47,700 100,300 -2.5
20/01/2022
24.46
 292,700 22.88 24.46 23.12 68,700 54,300 0.7
19/01/2022
22.88
 227,400 21.40 22.88 21.40 38,700 101,500 -2.5
18/01/2022
21.40
 420,500 23.42 23.42 21.38 98,400 201,500 -4.1
17/01/2022
23.42
 196,000 24.46 25.24 23.36 175,600 10,100 7.1
14/01/2022
24.46
 260,100 25.43 25.43 24.11 64,300 2,900 2.8
13/01/2022
25.43
 635,600 27.34 28.20 25.43 34,500 0 1.7
12/01/2022
27.34
 419,600 28.09 28.09 26.59 50,900 3,100 2.4
11/01/2022
28.09
 228,300 29.06 29.97 27.93 35,200 5,400 1.6
10/01/2022
29.06
 366,800 31.10 31.69 29.00 12,900 14,300 -0.1
07/01/2022
31.10
 246,300 31.63 32.22 30.34 48,800 15,600 1.9
06/01/2022
31.63
 515,200 30.40 31.85 28.63 56,100 16,600 2.3
05/01/2022
30.40
 616,000 32.06 32.06 29.86 45,000 0 2.6
04/01/2022
32.06
 425,200 32.49 33.51 31.90 22,600 4,000 1.1
31/12/2021
32.49
 186,400 32.71 33.84 31.15 9,100 1,000 0.5
30/12/2021
32.71
 601,500 32.49 34.43 32.49 24,600 1,300 1.5
29/12/2021
32.49
 447,400 33.46 33.46 31.53 31,500 15,500 1.0
28/12/2021
33.46
 562,700 35.93 35.93 33.46 8,700 17,900 -0.6
27/12/2021
35.93
 1,134,500 35.98 36.52 33.51 6,100 165,000 -10.0
24/12/2021
35.98
 843,600 34.96 37.33 34.96 40,300 20,700 1.3
23/12/2021
34.96
 1,278,300 32.71 34.96 32.82 1,200 725,300 -47.1
22/12/2021
32.71
 432,700 30.61 32.71 32.71 700 104,000 -6.3
21/12/2021
30.61
 1,013,200 28.63 30.61 29.00 0 499,900 -27.7
20/12/2021
28.63
 433,500 26.77 28.63 28.63 0 245,300 -13.1
17/12/2021
26.77
 1,032,700 25.03 26.77 26.77 18,000 715,800 -34.8
16/12/2021
25.03
 64,700 24.97 25.03 24.60 11,000 4,400 0.3
15/12/2021
24.97
 159,600 25.51 25.73 24.60 32,200 45,800 -0.7
14/12/2021
25.51
 361,900 24.06 25.73 25.19 1,206,100 1,180,400 1.2
13/12/2021
24.06
 87,000 22.50 24.06 23.74 0 0 0
10/12/2021
22.50
 65,500 22.93 23.09 21.75 20,500 23,600 -0.1
09/12/2021
22.93
 61,700 22.72 22.99 22.02 34,400 1,000 1.4
08/12/2021
22.72
 23,600 22.72 23.31 22.42 0 3,800 -0.2
07/12/2021
22.72
 70,400 21.81 22.77 21.86 12,400 5,000 0.3
06/12/2021
21.81
 173,400 23.39 23.39 21.78 12,400 14,700 -0.1
03/12/2021
23.39
 157,000 24.60 25.19 23.36 5,400 21,800 -0.7
02/12/2021
24.60
 156,500 25.43 25.43 24.54 3,000 67,000 -3.0
01/12/2021
25.43
 72,600 25.89 25.89 24.97 2,800 7,200 -0.2
30/11/2021
25.89
 169,100 25.24 26.21 25.40 27,800 1,600 1.3
29/11/2021
25.24
 158,100 25.00 25.51 23.90 80,400 11,400 3.2

Chính sách bảo mật | Điều khoản sử dụng |